Replimune Group, Inc. (REPL)
NASDAQ: REPL · Real-Time Price · USD
5.90
+0.50 (9.26%)
At close: Sep 2, 2025, 4:00 PM
5.96
+0.06 (1.02%)
Pre-market: Sep 3, 2025, 8:34 AM EDT
Replimune Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 5.52 | 6.01 | 5.52 | 5.90 | 5.90 | 9.26% | 3,863,085 |
| Aug 29, 2025 | 5.36 | 5.54 | 5.33 | 5.40 | 5.40 | 0.37% | 2,255,056 |
| Aug 28, 2025 | 5.55 | 5.66 | 5.37 | 5.38 | 5.38 | -2.71% | 1,284,998 |
| Aug 27, 2025 | 5.67 | 5.72 | 5.44 | 5.53 | 5.53 | -2.64% | 1,365,332 |
| Aug 26, 2025 | 5.49 | 5.74 | 5.44 | 5.68 | 5.68 | 3.46% | 1,210,570 |
| Aug 25, 2025 | 5.65 | 5.91 | 5.48 | 5.49 | 5.49 | -3.17% | 1,617,497 |
| Aug 22, 2025 | 5.60 | 5.82 | 5.53 | 5.67 | 5.67 | 1.25% | 2,271,739 |
| Aug 21, 2025 | 5.17 | 5.68 | 5.08 | 5.60 | 5.60 | 6.67% | 2,773,314 |
| Aug 20, 2025 | 5.23 | 5.41 | 5.19 | 5.25 | 5.25 | -0.57% | 1,771,606 |
| Aug 19, 2025 | 5.37 | 5.40 | 5.22 | 5.28 | 5.28 | -0.94% | 1,868,259 |
| Aug 18, 2025 | 5.42 | 5.48 | 5.18 | 5.33 | 5.33 | -4.14% | 2,809,538 |
| Aug 15, 2025 | 5.72 | 5.84 | 5.35 | 5.56 | 5.56 | 3.93% | 5,774,968 |
| Aug 14, 2025 | 5.15 | 5.45 | 5.08 | 5.35 | 5.35 | 5.11% | 4,260,799 |
| Aug 13, 2025 | 5.34 | 5.38 | 5.08 | 5.09 | 5.09 | -3.05% | 3,297,428 |
| Aug 12, 2025 | 5.02 | 5.36 | 4.95 | 5.25 | 5.25 | 5.21% | 3,636,697 |
| Aug 11, 2025 | 4.58 | 5.11 | 4.49 | 4.99 | 4.99 | -5.67% | 5,961,389 |
| Aug 8, 2025 | 5.39 | 5.49 | 5.01 | 5.29 | 5.29 | -3.47% | 4,856,132 |
| Aug 7, 2025 | 5.51 | 5.56 | 5.05 | 5.48 | 5.48 | -0.36% | 5,852,812 |
| Aug 6, 2025 | 6.28 | 6.37 | 5.38 | 5.50 | 5.50 | -12.97% | 7,662,679 |
| Aug 5, 2025 | 5.69 | 6.39 | 5.67 | 6.32 | 6.32 | 10.68% | 8,124,285 |
| Aug 4, 2025 | 5.13 | 5.80 | 5.00 | 5.71 | 5.71 | -24.87% | 22,346,650 |
| Aug 1, 2025 | 6.81 | 7.60 | 6.65 | 7.60 | 7.60 | 8.11% | 9,773,089 |
| Jul 31, 2025 | 6.93 | 7.62 | 6.67 | 7.03 | 7.03 | -6.89% | 19,687,374 |
| Jul 30, 2025 | 6.42 | 8.07 | 5.71 | 7.55 | 7.55 | 101.33% | 200,376,974 |
| Jul 29, 2025 | 3.20 | 3.99 | 3.17 | 3.75 | 3.75 | 18.30% | 23,375,110 |
| Jul 28, 2025 | 3.16 | 3.32 | 3.06 | 3.17 | 3.17 | 0.63% | 8,305,370 |
| Jul 25, 2025 | 3.03 | 3.25 | 3.02 | 3.15 | 3.15 | 1.61% | 5,573,531 |
| Jul 24, 2025 | 3.36 | 3.36 | 3.04 | 3.10 | 3.10 | -7.05% | 12,696,396 |
| Jul 23, 2025 | 2.74 | 3.85 | 2.70 | 3.34 | 3.34 | 18.89% | 43,887,743 |
| Jul 22, 2025 | 2.71 | 3.56 | 2.68 | 2.81 | 2.81 | -77.24% | 85,237,626 |
| Jul 21, 2025 | 12.93 | 13.24 | 12.17 | 12.33 | 12.33 | 1.94% | 4,291,010 |
| Jul 18, 2025 | 12.63 | 12.78 | 11.62 | 12.09 | 12.09 | -3.28% | 3,351,821 |
| Jul 17, 2025 | 12.81 | 12.85 | 12.35 | 12.50 | 12.50 | -1.03% | 2,963,888 |
| Jul 16, 2025 | 13.19 | 13.19 | 12.03 | 12.63 | 12.63 | 1.85% | 4,103,279 |
| Jul 15, 2025 | 11.47 | 12.43 | 11.24 | 12.40 | 12.40 | 9.93% | 4,904,851 |
| Jul 14, 2025 | 10.94 | 11.41 | 10.83 | 11.28 | 11.28 | 2.83% | 2,078,460 |
| Jul 11, 2025 | 10.85 | 11.29 | 10.65 | 10.97 | 10.97 | 1.86% | 2,306,344 |
| Jul 10, 2025 | 10.50 | 10.84 | 10.20 | 10.77 | 10.77 | 3.66% | 2,270,233 |
| Jul 9, 2025 | 9.47 | 10.41 | 9.40 | 10.39 | 10.39 | 11.24% | 2,339,216 |
| Jul 8, 2025 | 9.64 | 9.89 | 9.26 | 9.34 | 9.34 | -3.21% | 1,288,331 |
| Jul 7, 2025 | 9.51 | 9.90 | 9.37 | 9.65 | 9.65 | 2.66% | 1,763,890 |
| Jul 3, 2025 | 9.70 | 9.79 | 9.31 | 9.40 | 9.40 | -1.57% | 581,094 |
| Jul 2, 2025 | 9.15 | 9.70 | 9.15 | 9.55 | 9.55 | 4.37% | 1,375,858 |
| Jul 1, 2025 | 9.27 | 9.73 | 9.12 | 9.15 | 9.15 | -1.51% | 1,676,862 |
| Jun 30, 2025 | 9.45 | 9.64 | 9.15 | 9.29 | 9.29 | -0.43% | 1,252,122 |
| Jun 27, 2025 | 9.48 | 9.57 | 9.16 | 9.33 | 9.33 | -1.37% | 1,400,474 |
| Jun 26, 2025 | 9.53 | 9.78 | 9.23 | 9.46 | 9.46 | 0.11% | 1,524,479 |
| Jun 25, 2025 | 9.87 | 9.93 | 9.35 | 9.45 | 9.45 | -3.08% | 1,268,966 |
| Jun 24, 2025 | 9.44 | 9.83 | 8.92 | 9.75 | 9.75 | 5.63% | 1,457,790 |
| Jun 23, 2025 | 9.16 | 9.38 | 9.08 | 9.23 | 9.23 | -0.43% | 794,173 |